MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORLA — Orla Mining Ltd.
NYSE AmericanOrla Mining Ltd.
$9.44
+0.50(+5.59%)
- O
- 9.18
- H
- 9.44
- L
- 9.03
- V
- 3.24M
⏱️ End-of-day dataAs of Jul 30, 2026
Latest Close$9.44
Period Return+35.63%
Period High$21.98
Period Low$6.63
Avg Daily Volume2.36M
Total Trading Days365
ORLA — Historical OHLCV Price & Volume Table
Feb 14, 2025 — Jul 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | $9.18 | $9.44 | $9.03 | $9.44 | +$0.50 | +5.59% | 3,239,427 | $9.35 | $9.03 $9.44 |
| Jul 29, 2026 | $9.11 | $9.22 | $8.69 | $8.94 | $-0.17 | -1.87% | 2,120,984 | $8.92 | $8.69 $9.22 |
| Jul 28, 2026 | $9.34 | $9.40 | $9.03 | $9.11 | $-0.38 | -4.00% | 2,007,716 | $9.14 | $9.03 $9.40 |
| Jul 27, 2026 | $9.45 | $9.60 | $9.25 | $9.49 | +$0.23 | +2.48% | 2,767,682 | $9.45 | $9.25 $9.60 |
| Jul 24, 2026 | $9.36 | $9.50 | $9.23 | $9.26 | $-0.01 | -0.11% | 3,827,042 | $9.32 | $9.23 $9.50 |
| Jul 23, 2026 | $9.05 | $9.43 | $9.01 | $9.27 | $-0.04 | -0.43% | 4,529,555 | $9.24 | $9.01 $9.43 |
| Jul 22, 2026 | $9.27 | $9.74 | $9.19 | $9.31 | +$0.26 | +2.87% | 5,179,760 | $9.43 | $9.19 $9.74 |
| Jul 21, 2026 | $8.86 | $9.07 | $8.77 | $9.05 | +$0.40 | +4.62% | 2,904,579 | $8.91 | $8.77 $9.07 |
| Jul 20, 2026 | $8.56 | $8.82 | $8.56 | $8.65 | +$0.04 | +0.46% | 2,331,365 | $8.71 | $8.56 $8.82 |
| Jul 17, 2026 | $8.60 | $8.84 | $8.43 | $8.61 | $-0.07 | -0.81% | 4,966,500 | $8.61 | $8.43 $8.84 |
| Jul 16, 2026 | $9.13 | $9.20 | $8.63 | $8.68 | $-0.66 | -7.07% | 3,575,700 | $8.68 | $8.63 $9.20 |
| Jul 15, 2026 | $9.50 | $9.59 | $9.24 | $9.34 | $-0.15 | -1.58% | 1,662,800 | $9.34 | $9.24 $9.59 |
| Jul 14, 2026 | $9.85 | $9.85 | $9.45 | $9.49 | +$0.06 | +0.64% | 2,017,800 | $9.49 | $9.45 $9.85 |
| Jul 13, 2026 | $9.53 | $9.65 | $9.32 | $9.43 | $-0.33 | -3.38% | 2,081,600 | $9.43 | $9.32 $9.65 |
| Jul 10, 2026 | $9.67 | $9.86 | $9.56 | $9.76 | +$0.01 | +0.10% | 2,827,500 | $9.76 | $9.56 $9.86 |
| Jul 9, 2026 | $9.67 | $9.79 | $9.57 | $9.75 | +$0.30 | +3.17% | 2,103,400 | $9.75 | $9.57 $9.79 |
| Jul 8, 2026 | $9.54 | $9.65 | $9.15 | $9.45 | $-0.32 | -3.28% | 4,002,000 | $9.45 | $9.15 $9.65 |
| Jul 7, 2026 | $10.24 | $10.27 | $9.65 | $9.77 | $-0.53 | -5.15% | 2,385,500 | $9.77 | $9.65 $10.27 |
| Jul 6, 2026 | $10.41 | $10.48 | $10.08 | $10.30 | +$0.12 | +1.18% | 1,950,700 | $10.30 | $10.08 $10.48 |
| Jul 2, 2026 | $10.17 | $10.50 | $9.97 | $10.18 | +$0.39 | +3.98% | 4,019,300 | $10.18 | $9.97 $10.50 |
| Jul 1, 2026 | $9.77 | $10.22 | $9.75 | $9.79 | +$0.00 | +0.00% | 1,740,200 | $9.79 | $9.75 $10.22 |
| Jun 30, 2026 | $9.66 | $9.81 | $9.52 | $9.79 | +$0.06 | +0.62% | 2,897,200 | $9.79 | $9.52 $9.81 |
| Jun 29, 2026 | $9.55 | $9.78 | $9.42 | $9.73 | +$0.09 | +0.93% | 3,836,100 | $9.73 | $9.42 $9.78 |
| Jun 26, 2026 | $9.64 | $10.09 | $9.55 | $9.64 | +$0.15 | +1.58% | 4,788,200 | $9.64 | $9.55 $10.09 |
| Jun 25, 2026 | $9.60 | $9.67 | $9.26 | $9.49 | +$0.11 | +1.17% | 2,716,600 | $9.49 | $9.26 $9.67 |
| Jun 24, 2026 | $9.43 | $9.68 | $9.20 | $9.38 | $-0.39 | -3.99% | 3,273,300 | $9.38 | $9.20 $9.68 |
| Jun 23, 2026 | $9.86 | $10.00 | $9.64 | $9.77 | $-0.46 | -4.50% | 3,194,500 | $9.77 | $9.64 $10.00 |
| Jun 22, 2026 | $10.34 | $10.34 | $10.13 | $10.23 | $-0.15 | -1.45% | 2,715,100 | $10.23 | $10.13 $10.34 |
| Jun 18, 2026 | $11.13 | $11.27 | $10.24 | $10.38 | $-0.75 | -6.74% | 6,736,800 | $10.38 | $10.24 $11.27 |
| Jun 17, 2026 | $11.54 | $12.04 | $11.10 | $11.13 | $-0.44 | -3.80% | 4,067,900 | $11.13 | $11.10 $12.04 |